Altius Minerals Corporation - ALS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.8	45.14	45.14	45.2	43.74	80,299
February 19, 2026	44.02	44.13	44.13	44.49	43.57	71,408
February 18, 2026	44.11	44.41	44.41	44.59	43.89	94,800
February 17, 2026	44.26	43.49	43.49	44.56	42.5	97,815
February 13, 2026	44.03	44.87	44.87	45.44	43.56	99,700
February 12, 2026	45	43.87	43.87	45	43.62	114,503
February 11, 2026	44.76	44.95	44.95	45.14	44.19	69,638
February 10, 2026	44.51	44.54	44.54	44.68	44.02	83,400
February 09, 2026	43.5	44.74	44.74	44.83	43.28	176,200
February 06, 2026	42.51	42.81	42.81	43.25	42.51	131,300
February 05, 2026	42	42.13	42.13	42.92	41.65	232,701
February 04, 2026	45.91	43.83	43.83	45.92	43.09	258,444
February 03, 2026	45.18	45.29	45.29	45.61	44.36	204,904
February 02, 2026	43.59	43.69	43.69	44	42.75	261,802
January 30, 2026	44.71	43.1	43.1	45.32	42.45	474,622
January 29, 2026	46.85	46.05	46.05	47.8	45.46	275,342
January 28, 2026	48.28	46.8	46.8	48.54	45.67	387,900
January 27, 2026	46.09	48.04	48.04	48.09	46.04	376,100
January 26, 2026	46	46	46	47.19	45.34	242,700
January 23, 2026	45.54	45.83	45.83	46.31	45.52	154,200
January 22, 2026	47.19	45.44	45.44	47.35	45.28	173,200
January 21, 2026	46.44	47.03	47.03	47.31	46.2	222,700
January 20, 2026	46.26	46.33	46.33	46.57	45.77	159,707
January 19, 2026	45.44	45.96	45.96	45.99	44.71	92,000
January 16, 2026	45.22	45.09	45.09	45.59	44.38	88,434
January 15, 2026	45.22	45.6	45.6	46	44.95	107,028
January 14, 2026	45.1	45.67	45.67	46.13	44.85	127,600
January 13, 2026	45.76	44.93	44.93	45.76	44.61	97,675
January 12, 2026	44.4	44.87	44.87	45.63	44.3	98,100
January 09, 2026	43.09	43.81	43.81	44.08	43.09	79,432
January 08, 2026	43	43.12	43.12	43.39	42.53	77,100
January 07, 2026	43.48	43.29	43.29	43.58	42.71	86,519
January 06, 2026	43.16	43.74	43.74	44.04	43.1	115,533
January 05, 2026	42.34	42.86	42.86	43.75	41.85	151,100
January 02, 2026	40.91	41.26	41.26	41.42	40.38	98,913
December 31, 2025	40.94	40.84	40.84	41.11	40.42	64,600
December 30, 2025	41.56	40.8	40.8	41.61	40.7	110,437
December 29, 2025	40.27	41.45	41.45	41.47	39.74	179,717
December 23, 2025	39.6	40.54	40.54	40.83	39.58	189,448
December 22, 2025	40.5	39.57	39.57	41.58	38.59	459,200
December 19, 2025	39.7	40.28	40.28	40.4	39.69	136,600
December 18, 2025	39.49	39.47	39.47	39.8	39.35	66,500
December 17, 2025	39.97	39.46	39.46	39.97	39.41	61,400
December 16, 2025	39.39	39.47	39.47	40.08	39.35	82,600
December 15, 2025	40.09	39.53	39.53	40.09	39.53	81,600
December 12, 2025	40.35	39.67	39.67	40.36	39.02	87,165
December 11, 2025	39.68	40.04	40.04	40.33	39.58	117,923
December 10, 2025	39.6	39.47	39.47	40.79	38.95	143,600
December 09, 2025	38.88	39.6	39.6	39.6	38.31	65,500
December 08, 2025	40.16	38.75	38.75	40.16	38.67	63,400
December 05, 2025	40.02	39.86	39.86	40.41	39.74	44,800
December 04, 2025	40.21	39.89	39.89	40.21	39.76	54,200
December 03, 2025	40.11	40.21	40.21	40.24	39.72	70,000
December 02, 2025	39.97	39.72	39.72	39.99	38.9	96,500
December 01, 2025	41.77	39.8	39.8	41.78	39.72	102,700
November 28, 2025	39.68	39.58	39.58	40.2	39.4	70,233
November 27, 2025	39.16	39.31	39.21	39.88	38.99	38,900
November 26, 2025	39.53	39.89	39.89	40.37	38.95	88,400
November 25, 2025	39.57	39.24	39.24	40.23	39.24	131,439
November 24, 2025	38.22	39.46	39.46	39.46	38.22	116,215

Altius Minerals Corporation (ALS.TO) TSX